Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtn Group Ltd ADR (OP: MTNOY )

4.829 -0.051 (-1.06%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.595 7.595 7.426 7.440 15,149 -0.15(-1.98%)
Dec 29, 2022 7.510 7.620 7.510 7.590 41,909 +0.11(+1.50%)
Dec 28, 2022 7.490 7.515 7.475 7.478 5,988 -0.17(-2.25%)
Dec 27, 2022 7.530 7.690 7.412 7.650 71,972 +0.04(+0.53%)
Dec 23, 2022 7.230 7.800 7.230 7.610 15,976 +0.22(+2.98%)
Dec 22, 2022 7.520 7.520 7.320 7.390 9,714 +0.03(+0.41%)
Dec 21, 2022 7.400 7.450 7.360 7.360 39,220 +0.12(+1.64%)
Dec 20, 2022 7.325 7.550 7.180 7.241 32,097 +0.02(+0.29%)
Dec 19, 2022 7.230 7.335 7.210 7.220 35,355 +0.15(+2.12%)
Dec 16, 2022 7.000 7.120 6.990 7.070 19,866 +0.01(+0.17%)
Dec 15, 2022 7.170 7.200 7.025 7.058 28,846 -0.73(-9.40%)
Dec 14, 2022 7.830 8.100 7.540 7.790 90,111 +0.12(+1.56%)
Dec 13, 2022 7.531 7.770 7.530 7.670 20,956 +0.20(+2.68%)
Dec 12, 2022 7.410 7.500 7.410 7.470 9,192 -0.03(-0.40%)
Dec 09, 2022 7.550 7.615 7.500 7.500 14,393 -0.20(-2.60%)
Dec 08, 2022 7.760 7.760 7.640 7.700 37,960 -0.21(-2.65%)
Dec 07, 2022 7.870 7.920 7.867 7.910 31,622 +0.25(+3.26%)
Dec 06, 2022 7.730 7.747 7.640 7.660 27,668 +0.09(+1.26%)
Dec 05, 2022 7.680 7.680 7.550 7.565 80,115 -0.05(-0.72%)
Dec 02, 2022 7.576 7.620 7.550 7.620 10,568 +0.06(+0.79%)
Dec 01, 2022 7.590 7.590 7.410 7.560 201,565 -0.70(-8.47%)
Nov 30, 2022 8.265 8.400 8.190 8.260 21,929 +0.31(+3.90%)
Nov 29, 2022 7.950 8.100 7.910 7.950 60,825 -0.04(-0.50%)
Nov 28, 2022 7.990 7.990 7.930 7.990 10,264 +0.02(+0.25%)
Nov 25, 2022 7.890 8.020 7.890 7.970 47,737 -0.09(-1.12%)
Nov 23, 2022 7.910 8.060 7.910 8.060 37,650 +0.12(+1.51%)
Nov 22, 2022 7.800 7.940 7.720 7.940 58,021 +0.19(+2.45%)
Nov 21, 2022 7.715 7.750 7.610 7.750 8,891 +0.04(+0.52%)
Nov 18, 2022 7.650 7.710 7.580 7.710 9,083 +0.11(+1.45%)
Nov 17, 2022 7.500 7.610 7.360 7.600 62,395 +0.04(+0.53%)
Nov 16, 2022 7.525 7.680 7.525 7.560 7,725 -0.20(-2.58%)
Nov 15, 2022 7.745 7.777 7.588 7.760 42,585 +0.09(+1.17%)
Nov 14, 2022 7.700 7.780 7.600 7.670 108,983 -0.32(-4.01%)
Nov 11, 2022 7.820 7.990 7.750 7.990 14,789 +0.09(+1.13%)
Nov 10, 2022 7.730 7.990 7.730 7.901 43,743 +0.33(+4.37%)
Nov 09, 2022 7.530 7.625 7.530 7.570 8,348 -0.08(-1.05%)
Nov 08, 2022 7.620 7.760 7.580 7.650 33,820 +0.08(+1.06%)
Nov 07, 2022 7.530 7.650 7.530 7.570 32,957 +0.05(+0.66%)
Nov 04, 2022 7.440 7.560 7.390 7.520 30,941 +0.31(+4.30%)
Nov 03, 2022 7.140 7.210 7.100 7.210 21,318 +0.00(+0.00%)
Nov 02, 2022 7.260 7.440 7.190 7.210 40,636 +0.05(+0.70%)
Nov 01, 2022 7.340 7.340 7.130 7.160 58,800 -0.01(-0.14%)
Oct 31, 2022 7.090 7.170 7.056 7.170 86,319 +0.06(+0.91%)
Oct 28, 2022 7.070 7.105 7.000 7.105 13,778 +0.01(+0.07%)
Oct 27, 2022 7.228 7.320 7.010 7.100 22,665 +0.13(+1.87%)
Oct 26, 2022 6.890 7.020 6.890 6.970 119,614 +0.23(+3.41%)
Oct 25, 2022 6.680 6.780 6.630 6.740 75,165 +0.45(+7.15%)
Oct 24, 2022 6.440 6.440 6.110 6.290 156,416 -0.44(-6.54%)
Oct 21, 2022 6.655 6.770 6.610 6.730 22,362 +0.05(+0.75%)
Oct 20, 2022 6.780 6.980 6.650 6.680 45,336 -0.11(-1.62%)
Oct 19, 2022 6.770 7.010 6.640 6.790 18,732 -0.31(-4.37%)
Oct 18, 2022 7.060 7.140 6.990 7.100 73,035 +0.03(+0.42%)
Oct 17, 2022 6.954 7.230 6.830 7.070 100,403 +0.45(+6.80%)
Oct 14, 2022 6.735 6.820 6.560 6.620 18,768 -0.20(-2.93%)
Oct 13, 2022 6.675 6.850 6.610 6.820 96,247 +0.09(+1.34%)
Oct 12, 2022 6.800 6.800 6.697 6.730 85,860 +0.09(+1.28%)
Oct 11, 2022 6.700 6.890 6.510 6.645 87,300 +0.07(+1.14%)
Oct 10, 2022 6.575 6.643 6.524 6.570 47,044 +0.07(+1.08%)
Oct 07, 2022 6.530 6.598 6.500 6.500 28,714 -0.09(-1.40%)
Oct 06, 2022 6.650 6.650 6.520 6.592 40,475 -0.29(-4.19%)
Oct 05, 2022 6.800 6.930 6.680 6.880 27,884 -0.02(-0.29%)
Oct 04, 2022 6.955 7.070 6.900 6.900 118,015 +0.20(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.